いなげや(8182)の株価時系列情報
いなげや(8182)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 6,790 | 6,880 | 6,790 | 6,880 | 2,000 |
| 1989/12/27 | 6,790 | 6,890 | 6,790 | 6,890 | 12,000 |
| 1989/12/26 | 6,890 | 6,890 | 6,890 | 6,890 | 2,000 |
| 1989/12/25 | 6,990 | 7,000 | 6,990 | 7,000 | 5,000 |
| 1989/12/22 | 7,000 | 7,000 | 6,990 | 7,000 | 64,000 |
| 1989/12/20 | 7,250 | 7,250 | 7,120 | 7,130 | 4,000 |
| 1989/12/19 | 7,400 | 7,400 | 7,400 | 7,400 | 2,000 |
| 1989/12/18 | 7,580 | 7,580 | 7,400 | 7,400 | 8,000 |
| 1989/12/13 | 7,680 | 7,680 | 7,680 | 7,680 | 1,000 |
| 1989/12/12 | 7,680 | 7,680 | 7,680 | 7,680 | 2,000 |
| 1989/12/11 | 7,690 | 7,690 | 7,690 | 7,690 | 2,000 |
| 1989/12/08 | 7,690 | 7,690 | 7,690 | 7,690 | 12,000 |
| 1989/12/07 | 7,570 | 7,570 | 7,550 | 7,560 | 8,000 |
| 1989/12/06 | 7,690 | 7,700 | 7,590 | 7,590 | 14,000 |
| 1989/12/01 | 8,220 | 8,220 | 8,220 | 8,220 | 1,000 |
| 1989/11/30 | 8,230 | 8,230 | 8,230 | 8,230 | 34,000 |
| 1989/11/29 | 8,230 | 8,250 | 8,190 | 8,250 | 22,000 |
| 1989/11/28 | 8,250 | 8,250 | 8,240 | 8,250 | 34,000 |
| 1989/11/27 | 8,250 | 8,280 | 8,250 | 8,250 | 27,000 |
| 1989/11/24 | 8,250 | 8,300 | 8,250 | 8,250 | 40,000 |
| 1989/11/22 | 8,200 | 8,250 | 8,200 | 8,250 | 27,000 |
| 1989/11/21 | 8,300 | 8,300 | 8,300 | 8,300 | 7,000 |
| 1989/11/20 | 8,250 | 8,400 | 8,250 | 8,310 | 42,000 |
| 1989/11/17 | 8,090 | 8,200 | 8,050 | 8,200 | 73,000 |
| 1989/11/16 | 8,100 | 8,100 | 8,000 | 8,100 | 25,000 |
| 1989/11/15 | 8,100 | 8,100 | 8,030 | 8,100 | 19,000 |
| 1989/11/14 | 7,800 | 8,000 | 7,800 | 8,000 | 26,000 |
| 1989/11/10 | 7,200 | 7,500 | 7,200 | 7,500 | 14,000 |
| 1989/11/09 | 6,900 | 7,200 | 6,890 | 7,200 | 33,000 |
| 1989/11/08 | 6,600 | 6,800 | 6,600 | 6,800 | 22,000 |
| 1989/11/06 | 6,500 | 6,630 | 6,500 | 6,500 | 13,000 |
| 1989/11/02 | 6,110 | 6,600 | 6,110 | 6,600 | 39,000 |
| 1989/11/01 | 6,000 | 6,110 | 5,990 | 6,100 | 32,000 |
| 1989/10/31 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 |
| 1989/10/30 | 6,000 | 6,000 | 6,000 | 6,000 | 38,000 |
| 1989/10/27 | 6,000 | 6,000 | 5,990 | 6,000 | 26,000 |
| 1989/10/26 | 5,800 | 6,000 | 5,800 | 6,000 | 54,000 |
| 1989/10/25 | 5,750 | 5,900 | 5,740 | 5,800 | 38,000 |
| 1989/10/24 | 5,300 | 5,750 | 5,300 | 5,750 | 101,000 |
| 1989/10/23 | 5,400 | 5,400 | 5,400 | 5,400 | 10,000 |
| 1989/10/20 | 5,400 | 5,500 | 5,400 | 5,500 | 6,000 |
| 1989/10/19 | 5,500 | 5,600 | 5,500 | 5,600 | 54,000 |
| 1989/10/18 | 5,400 | 5,650 | 5,400 | 5,600 | 24,000 |
| 1989/10/17 | 5,500 | 5,500 | 5,450 | 5,500 | 80,000 |
| 1989/10/16 | 5,100 | 5,500 | 5,100 | 5,500 | 114,000 |
| 1989/10/13 | 4,940 | 5,000 | 4,940 | 5,000 | 13,000 |
| 1989/10/12 | 4,850 | 4,850 | 4,850 | 4,850 | 5,000 |
| 1989/10/11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1989/10/06 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 |
| 1989/10/05 | 5,390 | 5,400 | 5,390 | 5,400 | 45,000 |
| 1989/10/04 | 5,300 | 5,500 | 5,290 | 5,290 | 49,000 |
| 1989/10/03 | 5,270 | 5,400 | 5,230 | 5,400 | 59,000 |
| 1989/10/02 | 5,200 | 5,270 | 5,200 | 5,270 | 27,000 |
| 1989/09/29 | 5,050 | 5,200 | 5,050 | 5,200 | 88,000 |
| 1989/09/28 | 5,050 | 5,150 | 5,050 | 5,150 | 118,000 |
| 1989/09/27 | 4,930 | 5,080 | 4,930 | 5,050 | 84,000 |
| 1989/09/26 | 4,800 | 4,940 | 4,790 | 4,940 | 28,000 |
| 1989/09/25 | 4,750 | 4,830 | 4,750 | 4,830 | 19,000 |
| 1989/09/22 | 4,700 | 4,800 | 4,650 | 4,800 | 104,000 |
| 1989/09/21 | 4,800 | 4,840 | 4,800 | 4,800 | 29,000 |
| 1989/09/20 | 4,990 | 4,990 | 4,880 | 4,900 | 41,000 |
| 1989/09/19 | 5,100 | 5,150 | 5,000 | 5,010 | 52,000 |
| 1989/09/18 | 4,900 | 5,150 | 4,900 | 5,120 | 117,000 |
| 1989/09/14 | 4,700 | 4,910 | 4,590 | 4,900 | 123,000 |
| 1989/09/13 | 4,500 | 4,700 | 4,500 | 4,700 | 68,000 |
| 1989/09/12 | 4,200 | 4,450 | 4,200 | 4,450 | 89,000 |
| 1989/09/11 | 4,090 | 4,250 | 4,090 | 4,200 | 83,000 |
| 1989/09/08 | 3,900 | 4,060 | 3,880 | 4,060 | 51,000 |
| 1989/09/07 | 3,560 | 3,810 | 3,560 | 3,810 | 59,000 |
| 1989/09/06 | 3,300 | 3,550 | 3,300 | 3,520 | 63,000 |
| 1989/09/05 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 |
| 1989/09/04 | 3,300 | 3,310 | 3,300 | 3,310 | 4,000 |
| 1989/08/31 | 3,310 | 3,360 | 3,300 | 3,360 | 40,000 |
| 1989/08/30 | 3,270 | 3,360 | 3,260 | 3,360 | 47,000 |
| 1989/08/29 | 3,100 | 3,270 | 3,100 | 3,270 | 23,000 |
| 1989/08/28 | 3,130 | 3,130 | 3,110 | 3,110 | 2,000 |
| 1989/08/25 | 3,160 | 3,160 | 3,130 | 3,140 | 4,000 |
| 1989/08/24 | 3,160 | 3,190 | 3,150 | 3,160 | 5,000 |
| 1989/08/23 | 3,230 | 3,240 | 3,230 | 3,230 | 9,000 |
| 1989/08/22 | 3,250 | 3,250 | 3,200 | 3,200 | 2,000 |
| 1989/08/21 | 3,250 | 3,250 | 3,240 | 3,240 | 2,000 |
| 1989/08/18 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 |
| 1989/08/17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1989/08/16 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 |
| 1989/08/15 | 3,370 | 3,370 | 3,300 | 3,300 | 3,000 |
| 1989/08/14 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 |
| 1989/08/11 | 3,390 | 3,390 | 3,350 | 3,350 | 9,000 |
| 1989/08/10 | 3,200 | 3,230 | 3,200 | 3,230 | 5,000 |
| 1989/08/09 | 3,230 | 3,230 | 3,100 | 3,150 | 20,000 |
| 1989/08/08 | 3,260 | 3,260 | 3,250 | 3,250 | 3,000 |
| 1989/08/07 | 3,330 | 3,330 | 3,260 | 3,260 | 12,000 |
| 1989/08/04 | 3,430 | 3,430 | 3,320 | 3,320 | 8,000 |
| 1989/08/03 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 |
| 1989/08/02 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 |
| 1989/07/31 | 3,850 | 3,850 | 3,800 | 3,800 | 7,000 |
| 1989/07/28 | 3,950 | 3,990 | 3,800 | 3,800 | 13,000 |
| 1989/07/27 | 3,950 | 3,950 | 3,940 | 3,940 | 49,000 |
| 1989/07/25 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1989/07/24 | 3,490 | 3,490 | 3,490 | 3,490 | 11,000 |
| 1989/07/21 | 3,490 | 3,500 | 3,460 | 3,500 | 21,000 |
| 1989/07/19 | 3,140 | 3,210 | 3,140 | 3,210 | 18,000 |
| 1989/07/17 | 3,560 | 3,560 | 3,540 | 3,540 | 9,000 |
| 1989/07/06 | 4,200 | 4,200 | 4,150 | 4,150 | 11,000 |
| 1989/07/05 | 3,900 | 4,200 | 3,900 | 4,200 | 56,000 |
| 1989/07/04 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1989/06/30 | 3,980 | 3,980 | 3,900 | 3,900 | 3,000 |
| 1989/06/29 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1989/06/28 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
| 1989/06/27 | 4,000 | 4,000 | 3,980 | 3,980 | 3,000 |
| 1989/06/22 | 3,910 | 3,950 | 3,900 | 3,950 | 14,000 |
| 1989/06/20 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 |
| 1989/06/19 | 3,950 | 3,950 | 3,900 | 3,900 | 5,000 |
| 1989/06/16 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1989/06/12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1989/06/09 | 4,010 | 4,010 | 4,000 | 4,000 | 4,000 |
| 1989/06/07 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 |
| 1989/06/06 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989/06/05 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 |
| 1989/06/02 | 4,010 | 4,010 | 4,000 | 4,010 | 7,000 |
| 1989/05/31 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1989/05/26 | 4,490 | 4,490 | 4,490 | 4,490 | 3,000 |
| 1989/05/25 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 |
| 1989/05/23 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 1989/05/22 | 4,580 | 4,580 | 4,580 | 4,580 | 6,000 |
| 1989/05/19 | 4,600 | 4,600 | 4,590 | 4,590 | 9,000 |
| 1989/05/10 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1989/04/28 | 4,710 | 4,990 | 4,710 | 4,990 | 20,000 |
| 1989/04/21 | 4,910 | 4,910 | 4,910 | 4,910 | 5,000 |
| 1989/04/19 | 4,950 | 4,970 | 4,940 | 4,970 | 30,000 |
| 1989/04/17 | 4,950 | 4,970 | 4,950 | 4,970 | 20,000 |
| 1989/04/12 | 4,890 | 4,950 | 4,890 | 4,950 | 16,000 |
| 1989/04/10 | 4,850 | 4,900 | 4,850 | 4,900 | 11,000 |
| 1989/04/06 | 4,950 | 4,990 | 4,950 | 4,990 | 10,000 |
| 1989/04/05 | 4,990 | 4,990 | 4,990 | 4,990 | 25,000 |
| 1989/04/04 | 5,000 | 5,000 | 4,940 | 4,980 | 30,000 |
| 1989/03/31 | 4,800 | 4,950 | 4,750 | 4,950 | 78,000 |
| 1989/03/30 | 4,700 | 4,800 | 4,700 | 4,800 | 20,000 |
| 1989/03/28 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1989/03/27 | 4,950 | 4,950 | 4,770 | 4,900 | 89,000 |
| 1989/03/24 | 4,880 | 4,950 | 4,880 | 4,950 | 11,000 |
| 1989/03/23 | 4,660 | 4,880 | 4,650 | 4,880 | 74,000 |
| 1989/03/22 | 4,570 | 4,730 | 4,570 | 4,700 | 41,000 |
| 1989/03/20 | 4,500 | 4,570 | 4,500 | 4,570 | 13,000 |
| 1989/03/17 | 4,520 | 4,570 | 4,520 | 4,570 | 9,000 |
| 1989/03/16 | 4,300 | 4,500 | 4,300 | 4,470 | 22,000 |
| 1989/03/15 | 4,120 | 4,320 | 4,120 | 4,300 | 14,000 |
| 1989/03/13 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 |
| 1989/03/10 | 4,000 | 4,140 | 4,000 | 4,140 | 14,000 |
| 1989/03/06 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 |
| 1989/03/02 | 4,300 | 4,300 | 4,300 | 4,300 | 14,000 |
| 1989/02/27 | 4,490 | 4,500 | 4,490 | 4,500 | 4,000 |
| 1989/02/23 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 |
| 1989/02/22 | 4,560 | 4,580 | 4,500 | 4,580 | 8,000 |
| 1989/02/21 | 4,660 | 4,660 | 4,660 | 4,660 | 2,000 |
| 1989/02/20 | 4,660 | 4,660 | 4,660 | 4,660 | 7,000 |
| 1989/02/15 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 1989/02/13 | 4,990 | 4,990 | 4,990 | 4,990 | 7,000 |
| 1989/02/10 | 5,000 | 5,000 | 5,000 | 5,000 | 32,000 |
| 1989/02/09 | 5,000 | 5,000 | 4,850 | 5,000 | 53,000 |
| 1989/02/08 | 4,800 | 4,950 | 4,800 | 4,950 | 33,000 |
| 1989/02/07 | 4,700 | 4,800 | 4,700 | 4,800 | 31,000 |
| 1989/02/06 | 4,600 | 4,700 | 4,600 | 4,700 | 27,000 |
| 1989/02/03 | 4,600 | 4,600 | 4,600 | 4,600 | 7,000 |
| 1989/02/02 | 4,600 | 4,600 | 4,600 | 4,600 | 17,000 |
| 1989/02/01 | 4,590 | 4,600 | 4,550 | 4,600 | 37,000 |
| 1989/01/31 | 4,400 | 4,600 | 4,400 | 4,600 | 45,000 |
| 1989/01/30 | 4,250 | 4,400 | 4,250 | 4,400 | 20,000 |
| 1989/01/28 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 |
| 1989/01/27 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1989/01/26 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 |
| 1989/01/25 | 4,300 | 4,300 | 4,300 | 4,300 | 13,000 |
| 1989/01/24 | 4,300 | 4,350 | 4,290 | 4,290 | 31,000 |
| 1989/01/23 | 4,270 | 4,270 | 4,250 | 4,250 | 4,000 |
| 1989/01/19 | 4,240 | 4,250 | 4,240 | 4,250 | 7,000 |
| 1989/01/18 | 4,260 | 4,260 | 4,200 | 4,250 | 47,000 |
| 1989/01/17 | 4,250 | 4,250 | 4,250 | 4,250 | 55,000 |
| 1989/01/13 | 4,250 | 4,260 | 4,250 | 4,250 | 85,000 |
| 1989/01/12 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1989/01/11 | 4,250 | 4,290 | 4,250 | 4,290 | 9,000 |
| 1989/01/10 | 4,300 | 4,300 | 4,220 | 4,250 | 42,000 |
| 1989/01/09 | 4,310 | 4,310 | 4,300 | 4,300 | 22,000 |
| 1989/01/06 | 4,250 | 4,360 | 4,250 | 4,330 | 27,000 |
| 1989/01/05 | 4,310 | 4,310 | 4,300 | 4,300 | 22,000 |
| 1989/01/04 | 4,350 | 4,350 | 4,350 | 4,350 | 10,000 |